Diverse Income Trust (The) (DIVI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diverse Income Trust (The)

Date Open High Low Close* Volume
22/03/2016 94.00p 94.61p 92.87p 94.25p 281665
21/03/2016 93.50p 94.00p 92.00p 94.00p 436847
18/03/2016 93.50p 93.75p 92.27p 93.75p 241505
17/03/2016 93.00p 93.01p 91.00p 93.00p 395366
16/03/2016 91.00p 92.25p 90.38p 92.25p 269169
15/03/2016 90.00p 91.00p 88.50p 90.00p 291904
14/03/2016 90.00p 90.45p 87.52p 89.25p 349748
11/03/2016 88.00p 89.90p 88.00p 88.00p 249419
10/03/2016 88.25p 88.90p 87.00p 88.00p 336829
09/03/2016 89.00p 90.00p 87.00p 87.50p 443457
08/03/2016 89.00p 90.50p 89.00p 90.50p 300184
07/03/2016 89.75p 90.43p 89.26p 90.00p 213055
04/03/2016 89.50p 90.75p 89.00p 89.25p 378339
03/03/2016 92.75p 92.75p 89.00p 89.00p 321382
02/03/2016 93.00p 93.00p 90.75p 91.00p 203982
01/03/2016 91.00p 92.66p 91.00p 91.00p 359252
29/02/2016 91.00p 92.75p 90.50p 90.75p 333476
26/02/2016 91.00p 92.48p 91.00p 92.00p 190567
25/02/2016 89.50p 92.00p 89.50p 91.00p 197127
24/02/2016 90.25p 91.41p 89.00p 89.00p 169919
23/02/2016 91.75p 92.00p 90.25p 91.75p 161023
22/02/2016 91.25p 92.19p 90.40p 91.25p 193990
19/02/2016 91.02p 91.14p 90.00p 91.13p 124684
18/02/2016 90.25p 91.26p 90.00p 90.00p 143699
17/02/2016 92.00p 92.25p 90.00p 90.50p 292978
16/02/2016 91.75p 91.75p 89.63p 90.88p 333017
15/02/2016 90.00p 92.00p 90.00p 90.00p 202764
12/02/2016 90.00p 90.00p 88.00p 88.00p 283013
11/02/2016 88.25p 89.50p 87.00p 87.50p 311778
10/02/2016 90.00p 91.00p 88.50p 88.50p 66323
09/02/2016 88.25p 91.47p 88.25p 88.50p 352521
08/02/2016 89.75p 92.47p 89.75p 90.00p 258170
05/02/2016 92.00p 92.50p 90.00p 91.25p 260491
04/02/2016 90.50p 92.00p 90.08p 90.25p 111493
03/02/2016 90.50p 92.80p 90.00p 90.00p 251841
02/02/2016 92.00p 93.98p 91.00p 91.00p 212001
01/02/2016 93.50p 93.98p 92.65p 93.00p 209690
29/01/2016 91.75p 93.00p 89.50p 93.00p 386982
28/01/2016 90.00p 90.75p 89.00p 89.50p 219642
27/01/2016 88.25p 90.59p 88.25p 89.00p 257595
26/01/2016 87.00p 90.00p 86.56p 88.50p 355197
25/01/2016 88.00p 89.00p 87.00p 87.00p 271327
22/01/2016 88.00p 88.34p 86.75p 86.75p 351762
21/01/2016 86.00p 87.50p 85.62p 86.00p 339028
20/01/2016 89.00p 89.70p 85.00p 85.00p 515928
19/01/2016 92.25p 92.50p 89.25p 89.25p 333046
18/01/2016 89.00p 91.67p 89.00p 89.00p 177709
15/01/2016 92.00p 93.12p 89.00p 89.00p 207926
14/01/2016 92.00p 93.50p 90.25p 92.00p 257863
13/01/2016 92.75p 93.50p 92.00p 93.25p 267903
12/01/2016 89.75p 92.69p 89.67p 92.00p 351627
11/01/2016 90.75p 91.85p 89.50p 89.50p 382071
08/01/2016 92.25p 92.40p 90.50p 90.50p 292750
07/01/2016 91.00p 92.20p 90.50p 91.75p 679007
06/01/2016 93.00p 94.00p 91.50p 93.00p 318663
05/01/2016 92.25p 94.40p 92.25p 93.25p 342167
04/01/2016 94.00p 95.04p 92.37p 93.00p 209660
31/12/2015 96.00p 96.00p 94.75p 95.50p 92943
30/12/2015 95.75p 96.00p 94.83p 96.00p 92627
29/12/2015 94.50p 95.50p 94.50p 95.50p 180496
24/12/2015 96.00p 96.00p 95.50p 95.50p 40541
23/12/2015 95.50p 96.00p 94.75p 95.00p 507771
22/12/2015 95.25p 95.30p 94.50p 95.25p 269244
21/12/2015 95.50p 95.50p 93.75p 94.75p 185613
18/12/2015 95.00p 95.00p 94.25p 95.00p 408155
17/12/2015 95.25p 96.64p 94.75p 94.75p 202887
16/12/2015 94.00p 95.00p 94.00p 95.00p 317582
15/12/2015 93.25p 95.17p 93.25p 94.50p 246915
14/12/2015 94.00p 94.50p 93.00p 93.00p 239570
11/12/2015 93.00p 95.00p 93.00p 93.50p 284521
10/12/2015 93.00p 95.00p 93.00p 93.50p 170671
09/12/2015 93.50p 94.60p 93.00p 93.25p 466001
08/12/2015 95.00p 95.40p 93.50p 93.50p 262535
07/12/2015 94.50p 96.11p 94.50p 95.25p 284339
04/12/2015 96.00p 96.00p 94.50p 94.50p 254619
03/12/2015 96.50p 96.52p 95.75p 96.00p 289327
02/12/2015 96.00p 96.51p 95.50p 95.75p 350331
01/12/2015 95.75p 96.28p 94.52p 95.75p 219855
30/11/2015 95.50p 96.50p 94.52p 96.00p 324279
27/11/2015 95.25p 96.14p 95.00p 95.50p 381480
26/11/2015 96.25p 96.25p 94.76p 95.25p 266998
25/11/2015 95.00p 96.50p 95.00p 95.50p 281791
24/11/2015 96.50p 96.50p 95.00p 96.00p 499117
23/11/2015 96.50p 96.50p 95.00p 95.25p 447222
20/11/2015 96.25p 96.50p 95.06p 96.50p 185721
19/11/2015 95.75p 96.25p 94.00p 96.25p 287353
18/11/2015 95.50p 95.50p 94.39p 95.50p 151897
17/11/2015 94.50p 95.50p 94.38p 94.50p 250821
16/11/2015 93.00p 94.50p 92.00p 93.50p 484578
13/11/2015 93.50p 94.88p 93.30p 93.75p 289596
12/11/2015 94.50p 96.00p 94.25p 94.50p 291686
11/11/2015 95.00p 97.50p 94.45p 94.50p 320284
10/11/2015 95.50p 95.50p 93.72p 95.50p 314984
09/11/2015 93.75p 95.06p 93.75p 94.75p 489364
06/11/2015 93.75p 95.48p 93.75p 94.75p 567968
05/11/2015 94.00p 94.13p 93.75p 93.75p 350376
04/11/2015 94.00p 94.92p 93.75p 94.00p 453051
03/11/2015 94.50p 95.00p 93.51p 93.75p 342622
02/11/2015 94.50p 94.50p 92.50p 94.50p 192496
30/10/2015 94.50p 94.71p 93.21p 94.50p 387056
29/10/2015 93.75p 94.48p 93.20p 93.75p 453731
28/10/2015 93.00p 94.45p 92.50p 94.00p 291017
27/10/2015 92.75p 94.00p 92.64p 92.75p 174627
26/10/2015 92.00p 93.50p 92.00p 93.00p 260803
23/10/2015 92.75p 93.71p 92.00p 92.75p 455260
22/10/2015 94.00p 94.00p 92.20p 93.75p 238818
21/10/2015 94.00p 94.00p 92.00p 93.75p 295168
20/10/2015 93.25p 94.00p 93.15p 94.00p 132926
19/10/2015 94.00p 94.00p 92.17p 94.00p 144936
16/10/2015 93.50p 93.50p 92.25p 92.50p 308128
15/10/2015 93.50p 94.00p 92.25p 93.50p 374196
14/10/2015 93.50p 93.50p 92.00p 93.50p 90306
13/10/2015 93.50p 94.00p 92.00p 92.00p 121011
12/10/2015 93.50p 93.50p 92.25p 93.50p 153527
09/10/2015 93.50p 93.50p 92.44p 93.50p 245508
08/10/2015 91.50p 93.26p 91.50p 93.25p 179562
07/10/2015 93.50p 93.64p 92.00p 93.00p 258909
06/10/2015 93.50p 93.50p 91.50p 93.25p 100846
05/10/2015 93.00p 93.50p 91.50p 93.00p 168489
02/10/2015 91.50p 92.25p 90.68p 92.25p 305078
01/10/2015 91.50p 92.25p 90.00p 92.25p 442864
30/09/2015 91.00p 91.00p 88.71p 90.00p 168951
29/09/2015 88.50p 90.00p 88.00p 88.25p 115658
28/09/2015 89.50p 91.40p 89.00p 89.25p 257578
25/09/2015 89.50p 91.20p 89.50p 89.50p 140956
24/09/2015 90.50p 90.75p 89.00p 90.75p 181254
23/09/2015 91.25p 91.25p 89.35p 91.25p 134056
22/09/2015 90.25p 91.25p 89.00p 89.75p 155427
21/09/2015 91.00p 91.31p 90.25p 91.00p 415630
18/09/2015 90.50p 91.90p 90.00p 90.50p 397760
17/09/2015 92.00p 92.00p 90.50p 90.50p 176789
16/09/2015 92.00p 92.00p 90.00p 90.50p 170011
15/09/2015 91.50p 93.00p 90.00p 91.50p 224038
14/09/2015 91.00p 91.31p 90.30p 91.00p 190219
11/09/2015 90.50p 91.35p 89.93p 90.75p 201055
10/09/2015 90.00p 91.50p 89.50p 89.75p 222211
09/09/2015 93.00p 93.00p 90.00p 90.25p 509235
08/09/2015 90.75p 91.25p 90.25p 91.25p 151736
07/09/2015 91.00p 91.50p 90.32p 91.50p 161217
04/09/2015 91.25p 91.48p 89.88p 91.25p 196408
03/09/2015 90.00p 91.50p 90.00p 91.25p 449232
02/09/2015 88.50p 90.00p 88.00p 90.00p 532521
01/09/2015 90.00p 90.14p 88.75p 89.75p 268111
28/08/2015 90.50p 91.50p 90.27p 91.50p 154723
27/08/2015 90.00p 91.74p 90.00p 90.50p 194673
26/08/2015 88.00p 89.99p 88.00p 89.38p 416769
25/08/2015 88.00p 89.63p 87.40p 89.63p 550213
24/08/2015 88.00p 89.42p 84.00p 87.75p 383568
21/08/2015 90.75p 90.75p 89.00p 89.63p 259756
20/08/2015 91.75p 91.94p 90.75p 91.13p 205686
19/08/2015 92.75p 92.75p 91.00p 91.50p 228463
18/08/2015 92.25p 93.00p 91.82p 92.00p 191642
17/08/2015 91.00p 92.48p 91.00p 92.00p 200772
14/08/2015 90.50p 91.25p 90.50p 90.50p 187003
13/08/2015 90.25p 91.24p 90.25p 90.50p 120681
12/08/2015 91.00p 92.00p 89.75p 89.75p 235521
11/08/2015 91.88p 91.98p 90.25p 91.00p 53760
10/08/2015 90.00p 91.98p 90.00p 90.25p 209492
07/08/2015 90.78p 91.73p 90.78p 91.00p 295248
06/08/2015 91.50p 91.50p 90.75p 91.50p 199610
05/08/2015 90.75p 91.40p 89.50p 90.75p 145256
04/08/2015 91.50p 91.50p 90.26p 90.88p 97376
03/08/2015 91.23p 91.50p 89.96p 90.75p 105381
31/07/2015 90.99p 91.07p 90.20p 90.63p 48477
30/07/2015 90.50p 91.16p 89.76p 90.38p 157894
29/07/2015 89.69p 91.23p 89.69p 90.38p 168838
28/07/2015 91.00p 91.13p 90.00p 90.63p 164217
27/07/2015 88.97p 91.00p 88.95p 90.50p 227592
24/07/2015 90.23p 90.27p 88.94p 89.50p 194769
23/07/2015 90.25p 90.25p 88.75p 90.25p 211635
22/07/2015 89.00p 90.25p 88.50p 90.25p 147222
21/07/2015 90.24p 90.66p 89.02p 89.50p 201940
20/07/2015 90.42p 90.66p 89.00p 89.88p 92360
17/07/2015 88.50p 90.07p 88.50p 89.00p 234130
16/07/2015 88.75p 90.25p 88.50p 89.00p 196119
15/07/2015 89.25p 90.54p 89.00p 90.00p 240681
14/07/2015 90.00p 90.00p 88.75p 89.50p 245500
13/07/2015 90.00p 90.48p 88.75p 88.75p 102238
10/07/2015 90.00p 90.00p 88.50p 90.00p 211690
09/07/2015 88.25p 89.69p 88.25p 88.25p 211101
08/07/2015 88.50p 89.30p 87.88p 88.00p 258893
07/07/2015 88.50p 89.00p 87.75p 88.00p 246140
06/07/2015 87.95p 88.50p 87.63p 87.75p 145360
03/07/2015 88.00p 89.00p 87.47p 88.50p 110408
02/07/2015 88.50p 88.50p 87.81p 88.00p 193995
01/07/2015 87.50p 88.50p 86.50p 87.75p 206888
30/06/2015 86.00p 86.39p 85.51p 86.00p 259143
29/06/2015 86.00p 86.75p 85.25p 85.75p 237999
26/06/2015 87.00p 88.00p 87.00p 87.50p 60726
25/06/2015 88.00p 88.00p 87.00p 87.00p 85381
24/06/2015 88.30p 88.98p 88.00p 88.13p 127534
23/06/2015 87.75p 88.81p 87.75p 88.00p 145744
22/06/2015 88.25p 88.75p 87.88p 88.25p 135514
19/06/2015 87.75p 88.00p 86.25p 86.25p 222663
18/06/2015 87.00p 88.00p 87.00p 88.00p 275040
17/06/2015 87.25p 87.75p 86.25p 87.75p 148063
16/06/2015 88.00p 88.19p 86.75p 87.50p 190735
15/06/2015 88.25p 88.90p 87.25p 87.75p 268116
12/06/2015 88.50p 89.00p 88.00p 88.50p 223535
11/06/2015 88.50p 89.00p 88.25p 88.63p 211277

*Close Price adjusted for both dividends and splits